Identical Brains Studios Limited (NSE:IDENTICAL)
India · Delayed Price · Currency is INR 16.50
-0.50 (-2.94%)
At close: Jun 3, 2026
Identical Brains Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 2,000 |
| Jun 2, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.30% | 6,000 |
| Jun 1, 2026 | 17.40 | 17.45 | 17.40 | 17.40 | 17.40 | -4.92% | 60,000 |
| May 29, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | -4.94% | 46,000 |
| May 27, 2026 | 19.50 | 20.10 | 19.25 | 19.25 | 19.25 | -4.94% | 56,000 |
| May 26, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% | 2,000 |
| May 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.37% | 6,000 |
| May 20, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 4.85% | 2,000 |
| May 18, 2026 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | - | 4,000 |
| May 15, 2026 | 17.80 | 18.55 | 17.80 | 18.55 | 18.55 | 1.64% | 6,000 |
| May 14, 2026 | 19.50 | 19.50 | 18.25 | 18.25 | 18.25 | -2.41% | 4,000 |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% | 2,000 |
| May 11, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 2,000 |
| May 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 6,000 |
| May 7, 2026 | 19.35 | 19.35 | 18.00 | 18.00 | 18.00 | -2.70% | 8,000 |
| May 6, 2026 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | -2.63% | 4,000 |
| May 5, 2026 | 18.60 | 19.00 | 18.05 | 19.00 | 19.00 | 4.97% | 22,000 |
| May 4, 2026 | 19.00 | 19.35 | 18.10 | 18.10 | 18.10 | -4.99% | 16,000 |
| Apr 30, 2026 | 19.00 | 20.25 | 18.95 | 19.05 | 19.05 | -4.27% | 22,000 |
| Apr 29, 2026 | 20.85 | 21.00 | 19.90 | 19.90 | 19.90 | -4.78% | 20,000 |
| Apr 28, 2026 | 21.90 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 18,000 |
| Apr 24, 2026 | 20.65 | 22.40 | 20.65 | 22.00 | 22.00 | 1.38% | 16,000 |
| Apr 23, 2026 | 21.75 | 22.50 | 21.70 | 21.70 | 21.70 | -4.82% | 16,000 |
| Apr 22, 2026 | 23.70 | 23.70 | 22.60 | 22.80 | 22.80 | -4.00% | 12,000 |
| Apr 21, 2026 | 23.85 | 24.15 | 21.85 | 23.75 | 23.75 | 3.26% | 32,000 |
| Apr 17, 2026 | 22.00 | 23.10 | 22.00 | 23.00 | 23.00 | 4.55% | 34,000 |
| Apr 16, 2026 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 4.76% | 12,000 |
| Apr 15, 2026 | 20.20 | 21.30 | 20.20 | 21.00 | 21.00 | 3.45% | 16,000 |
| Apr 13, 2026 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -4.92% | 6,000 |
| Apr 10, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -7.17% | 4,000 |
| Apr 9, 2026 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | 2.00% | 12,000 |
| Apr 8, 2026 | 19.50 | 22.75 | 19.50 | 22.55 | 22.55 | 18.68% | 18,000 |
| Apr 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Apr 6, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 0.26% | 4,000 |
| Apr 2, 2026 | 15.85 | 18.95 | 15.85 | 18.95 | 18.95 | 5.28% | 14,000 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14.29% | 2,000 |
| Mar 30, 2026 | 15.35 | 16.00 | 15.35 | 15.75 | 15.75 | 2.61% | 32,000 |
| Mar 27, 2026 | 15.50 | 16.00 | 14.10 | 15.35 | 15.35 | -3.15% | 76,000 |
| Mar 25, 2026 | 16.00 | 16.25 | 15.80 | 15.85 | 15.85 | -0.31% | 8,000 |
| Mar 24, 2026 | 17.10 | 17.10 | 15.90 | 15.90 | 15.90 | 0.63% | 22,000 |
| Mar 23, 2026 | 16.65 | 16.65 | 15.80 | 15.80 | 15.80 | -12.22% | 8,000 |
| Mar 20, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 1.98% | 6,000 |
| Mar 19, 2026 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | 4.44% | 4,000 |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 4,000 |
| Mar 17, 2026 | 15.80 | 17.25 | 15.80 | 16.50 | 16.50 | 4.43% | 34,000 |
| Mar 16, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -9.71% | 32,000 |
| Mar 13, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | 2.94% | 4,000 |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,000 |
| Mar 11, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -2.02% | 4,000 |
| Mar 10, 2026 | 17.15 | 17.35 | 17.15 | 17.35 | 17.35 | 6.12% | 8,000 |